| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.4667 | 16.5867 | 16.12 | 16.1867 | 16.1867 | -0.247 (-1.50%) | 5,184,700 |
| 15 Jan 2020 | CNY | 16.22 | 16.6 | 16.14 | 16.4333 | 16.4333 | +0.173 (+1.07%) | 5,445,895 |
| 14 Jan 2020 | CNY | 16.6133 | 16.6133 | 16.0667 | 16.26 | 16.26 | -0.273 (-1.65%) | 8,470,747 |
| 13 Jan 2020 | CNY | 15.8667 | 16.58 | 15.68 | 16.5333 | 16.5333 | +0.7 (+4.42%) | 12,059,995 |
| 10 Jan 2020 | CNY | 15.9 | 15.98 | 15.7 | 15.8333 | 15.8333 | 0.0 (0.0%) | 3,624,900 |
| 9 Jan 2020 | CNY | 15.8867 | 15.9333 | 15.6 | 15.8333 | 15.8333 | +0.153 (+0.98%) | 4,876,300 |
| 8 Jan 2020 | CNY | 16.2533 | 16.3267 | 15.6333 | 15.68 | 15.68 | -0.573 (-3.53%) | 10,388,343 |
| 7 Jan 2020 | CNY | 16.3 | 16.78 | 16.0333 | 16.2533 | 16.2533 | -0.167 (-1.02%) | 9,573,352 |
| 6 Jan 2020 | CNY | 16.0667 | 17 | 15.8733 | 16.42 | 16.42 | +0.353 (+2.20%) | 13,271,010 |
| 3 Jan 2020 | CNY | 15.3533 | 16.2667 | 15.1133 | 16.0667 | 16.0667 | +0.713 (+4.65%) | 16,831,119 |
| 2 Jan 2020 | CNY | 14.9333 | 15.4333 | 14.7133 | 15.3533 | 15.3533 | +0.753 (+5.16%) | 10,574,647 |
| 31 Dec 2019 | CNY | 14.4667 | 14.7467 | 14.3467 | 14.6 | 14.6 | +0.327 (+2.29%) | 4,914,673 |
| 30 Dec 2019 | CNY | 14.2 | 14.48 | 14.0133 | 14.2733 | 14.2733 | -0.267 (-1.83%) | 4,546,767 |
| 27 Dec 2019 | CNY | 14.6933 | 14.8 | 14.1667 | 14.54 | 14.54 | -0.153 (-1.04%) | 6,338,896 |
| 26 Dec 2019 | CNY | 14.3267 | 14.76 | 14.2667 | 14.6933 | 14.6933 | +0.353 (+2.46%) | 5,110,779 |
| 25 Dec 2019 | CNY | 13.68 | 14.5133 | 13.6067 | 14.34 | 14.34 | +0.56 (+4.06%) | 6,497,385 |
| 24 Dec 2019 | CNY | 13.9067 | 13.9067 | 13.52 | 13.78 | 13.78 | +0.013 (+0.10%) | 3,982,588 |
| 23 Dec 2019 | CNY | 14.3933 | 14.3933 | 13.7467 | 13.7667 | 13.7667 | -0.733 (-5.06%) | 5,638,680 |
| 20 Dec 2019 | CNY | 14.4667 | 14.9867 | 14.4667 | 14.5 | 14.5 | +0.013 (+0.09%) | 5,701,795 |
| 19 Dec 2019 | CNY | 14.4867 | 14.6 | 14.42 | 14.4867 | 14.4867 | -0.027 (-0.18%) | 3,229,125 |
| 18 Dec 2019 | CNY | 14.6533 | 14.7467 | 14.4467 | 14.5133 | 14.5133 | -0.113 (-0.78%) | 4,562,935 |
| 17 Dec 2019 | CNY | 14.88 | 14.88 | 14.58 | 14.6267 | 14.6267 | -0.107 (-0.72%) | 4,423,987 |
| 16 Dec 2019 | CNY | 14.8667 | 14.9533 | 14.44 | 14.7333 | 14.7333 | +0.06 (+0.41%) | 3,251,011 |
| 13 Dec 2019 | CNY | 14.6333 | 14.72 | 14.48 | 14.6733 | 14.6733 | +0.14 (+0.96%) | 4,906,960 |
| 12 Dec 2019 | CNY | 14.5333 | 14.6333 | 14.28 | 14.5333 | 14.5333 | +0.12 (+0.83%) | 3,528,825 |
| 11 Dec 2019 | CNY | 14.5 | 14.5733 | 14.2 | 14.4133 | 14.4133 | +0.073 (+0.51%) | 3,316,251 |
| 10 Dec 2019 | CNY | 13.9 | 14.42 | 13.9 | 14.34 | 14.34 | +0.273 (+1.94%) | 4,553,401 |
| 9 Dec 2019 | CNY | 13.7467 | 14.0933 | 13.6733 | 14.0667 | 14.0667 | +0.313 (+2.28%) | 6,917,166 |
| 6 Dec 2019 | CNY | 13.8133 | 13.92 | 13.6267 | 13.7533 | 13.7533 | +0.04 (+0.29%) | 2,604,886 |
| 5 Dec 2019 | CNY | 13.3933 | 13.8667 | 13.3933 | 13.7133 | 13.7133 | +0.48 (+3.63%) | 4,321,548 |
